U.S. markets open in 5 hours 41 minutes
F S&P 500
5,073.75 +27.25 (+0.54%) F Dow Jones
38,206.00 +137.00 (+0.36%) F Nasdaq
17,561.50 +123.25 (+0.71%) E-mini Russell 2000 Index Futur
2,012.40 +22.70 (+1.14%) Petróleo
79.60 +0.60 (+0.76%) Oro
2,320.80 +9.80 (+0.42%)
Ncsoft Corporation (036570.KS)
KSE - KSE Precio retrasado. Divisa en KRW.
Añadir a la lista de seguimiento
Al cierre: 03:30PM KST
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en KRWDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 176,100.00 | 179,600.00 | 175,900.00 | 178,200.00 | 178,200.00 | 66,971 |
| 30 abr 2024 | 176,100.00 | 178,100.00 | 175,900.00 | 176,100.00 | 176,100.00 | 72,376 |
| 29 abr 2024 | 172,900.00 | 179,000.00 | 172,900.00 | 178,000.00 | 178,000.00 | 87,777 |
| 26 abr 2024 | 172,600.00 | 173,500.00 | 170,400.00 | 171,200.00 | 171,200.00 | 44,976 |
| 25 abr 2024 | 171,600.00 | 173,700.00 | 169,900.00 | 172,500.00 | 172,500.00 | 48,045 |
| 24 abr 2024 | 172,200.00 | 174,800.00 | 171,400.00 | 173,600.00 | 173,600.00 | 50,629 |
| 23 abr 2024 | 169,000.00 | 173,500.00 | 168,700.00 | 170,500.00 | 170,500.00 | 98,971 |
| 22 abr 2024 | 166,600.00 | 170,900.00 | 166,600.00 | 170,400.00 | 170,400.00 | 74,328 |
| 19 abr 2024 | 167,100.00 | 167,300.00 | 163,600.00 | 164,900.00 | 164,900.00 | 134,132 |
| 18 abr 2024 | 168,100.00 | 171,000.00 | 167,600.00 | 168,800.00 | 168,800.00 | 87,326 |
| 17 abr 2024 | 169,400.00 | 171,000.00 | 168,000.00 | 168,100.00 | 168,100.00 | 69,916 |
| 16 abr 2024 | 168,500.00 | 172,000.00 | 167,600.00 | 169,300.00 | 169,300.00 | 82,996 |
| 15 abr 2024 | 174,200.00 | 174,200.00 | 169,900.00 | 170,200.00 | 170,200.00 | 133,629 |
| 12 abr 2024 | 178,600.00 | 180,400.00 | 176,000.00 | 176,000.00 | 176,000.00 | 94,094 |
| 11 abr 2024 | 181,200.00 | 182,700.00 | 177,800.00 | 177,800.00 | 177,800.00 | 166,096 |
| 09 abr 2024 | 186,100.00 | 191,300.00 | 184,300.00 | 184,500.00 | 184,500.00 | 109,609 |
| 08 abr 2024 | 188,600.00 | 189,400.00 | 184,600.00 | 185,100.00 | 185,100.00 | 100,190 |
| 05 abr 2024 | 190,000.00 | 191,200.00 | 188,100.00 | 189,000.00 | 189,000.00 | 76,151 |
| 04 abr 2024 | 194,800.00 | 194,900.00 | 190,800.00 | 191,100.00 | 191,100.00 | 85,964 |
| 03 abr 2024 | 196,900.00 | 198,500.00 | 193,100.00 | 193,700.00 | 193,700.00 | 96,744 |
| 02 abr 2024 | 204,000.00 | 205,000.00 | 197,400.00 | 197,400.00 | 197,400.00 | 99,738 |
| 01 abr 2024 | 200,500.00 | 207,500.00 | 198,300.00 | 206,000.00 | 206,000.00 | 103,402 |
| 29 mar 2024 | 206,000.00 | 208,500.00 | 195,700.00 | 198,800.00 | 198,800.00 | 133,710 |
| 28 mar 2024 | 209,000.00 | 211,000.00 | 204,000.00 | 206,000.00 | 206,000.00 | 98,019 |
| 27 mar 2024 | 204,000.00 | 212,000.00 | 203,000.00 | 207,500.00 | 207,500.00 | 144,138 |
| 26 mar 2024 | 193,000.00 | 209,500.00 | 192,300.00 | 208,000.00 | 208,000.00 | 249,471 |
| 25 mar 2024 | 191,000.00 | 192,800.00 | 189,400.00 | 191,800.00 | 191,800.00 | 67,823 |
| 22 mar 2024 | 191,100.00 | 192,200.00 | 189,000.00 | 191,400.00 | 191,400.00 | 62,228 |
| 21 mar 2024 | 192,800.00 | 194,000.00 | 189,800.00 | 191,700.00 | 191,700.00 | 84,260 |
| 20 mar 2024 | 189,700.00 | 194,400.00 | 188,700.00 | 191,400.00 | 191,400.00 | 100,130 |
| 19 mar 2024 | 191,800.00 | 191,800.00 | 187,500.00 | 188,300.00 | 188,300.00 | 131,659 |
| 18 mar 2024 | 196,300.00 | 197,300.00 | 192,400.00 | 192,700.00 | 192,700.00 | 65,110 |
| 15 mar 2024 | 197,700.00 | 199,000.00 | 194,500.00 | 194,600.00 | 194,600.00 | 100,649 |
| 14 mar 2024 | 195,900.00 | 201,000.00 | 195,400.00 | 197,700.00 | 197,700.00 | 190,191 |
| 13 mar 2024 | 196,300.00 | 198,800.00 | 194,600.00 | 196,300.00 | 196,300.00 | 65,478 |
| 12 mar 2024 | 198,000.00 | 201,000.00 | 193,800.00 | 196,300.00 | 196,300.00 | 80,145 |
| 11 mar 2024 | 188,300.00 | 198,800.00 | 187,100.00 | 197,000.00 | 197,000.00 | 139,761 |
| 08 mar 2024 | 188,100.00 | 193,400.00 | 188,100.00 | 188,300.00 | 188,300.00 | 101,898 |
| 07 mar 2024 | 187,300.00 | 188,700.00 | 185,000.00 | 186,200.00 | 186,200.00 | 80,308 |
| 06 mar 2024 | 189,100.00 | 189,600.00 | 185,200.00 | 187,300.00 | 187,300.00 | 120,992 |
| 05 mar 2024 | 189,200.00 | 192,900.00 | 189,100.00 | 189,200.00 | 189,200.00 | 84,447 |
| 04 mar 2024 | 195,600.00 | 198,500.00 | 191,200.00 | 191,200.00 | 191,200.00 | 101,031 |
| 29 feb 2024 | 198,800.00 | 198,800.00 | 193,800.00 | 194,000.00 | 194,000.00 | 175,223 |
| 28 feb 2024 | 198,200.00 | 201,000.00 | 198,000.00 | 199,600.00 | 199,600.00 | 49,470 |
| 27 feb 2024 | 201,000.00 | 202,000.00 | 196,500.00 | 198,100.00 | 198,100.00 | 106,971 |
| 26 feb 2024 | 206,000.00 | 207,000.00 | 201,000.00 | 201,500.00 | 201,500.00 | 67,156 |
| 23 feb 2024 | 205,500.00 | 205,500.00 | 202,000.00 | 205,000.00 | 205,000.00 | 60,411 |
| 22 feb 2024 | 209,000.00 | 210,000.00 | 203,500.00 | 204,000.00 | 204,000.00 | 90,481 |
| 21 feb 2024 | 207,500.00 | 210,000.00 | 206,500.00 | 208,500.00 | 208,500.00 | 68,893 |
| 20 feb 2024 | 213,000.00 | 213,000.00 | 207,500.00 | 208,000.00 | 208,000.00 | 56,978 |
| 19 feb 2024 | 214,500.00 | 215,000.00 | 211,000.00 | 213,000.00 | 213,000.00 | 55,087 |
| 16 feb 2024 | 210,000.00 | 216,500.00 | 207,000.00 | 213,000.00 | 213,000.00 | 95,282 |
| 15 feb 2024 | 209,000.00 | 211,500.00 | 207,000.00 | 208,500.00 | 208,500.00 | 62,262 |
| 14 feb 2024 | 199,600.00 | 210,000.00 | 198,800.00 | 207,000.00 | 207,000.00 | 133,172 |
| 13 feb 2024 | 205,000.00 | 206,500.00 | 199,100.00 | 200,500.00 | 200,500.00 | 121,209 |
| 08 feb 2024 | 208,500.00 | 210,500.00 | 202,500.00 | 204,500.00 | 204,500.00 | 157,680 |
| 07 feb 2024 | 210,500.00 | 214,500.00 | 208,500.00 | 213,000.00 | 213,000.00 | 99,976 |
| 06 feb 2024 | 206,500.00 | 212,500.00 | 205,000.00 | 208,500.00 | 208,500.00 | 116,353 |
| 05 feb 2024 | 204,000.00 | 209,500.00 | 202,000.00 | 207,000.00 | 207,000.00 | 115,475 |
| 02 feb 2024 | 199,600.00 | 207,500.00 | 199,600.00 | 204,000.00 | 204,000.00 | 88,434 |
| 01 feb 2024 | 195,200.00 | 201,000.00 | 195,100.00 | 199,400.00 | 199,400.00 | 83,423 |
| 31 ene 2024 | 198,900.00 | 199,800.00 | 195,400.00 | 198,100.00 | 198,100.00 | 85,418 |
| 30 ene 2024 | 197,700.00 | 205,000.00 | 195,200.00 | 198,900.00 | 198,900.00 | 134,829 |
| 29 ene 2024 | 194,300.00 | 198,400.00 | 194,300.00 | 195,000.00 | 195,000.00 | 97,838 |
| 26 ene 2024 | 192,100.00 | 196,300.00 | 190,500.00 | 193,800.00 | 193,800.00 | 87,918 |
| 25 ene 2024 | 191,200.00 | 193,300.00 | 188,500.00 | 192,600.00 | 192,600.00 | 99,314 |
| 24 ene 2024 | 194,600.00 | 194,700.00 | 190,200.00 | 190,800.00 | 190,800.00 | 96,031 |
| 23 ene 2024 | 188,100.00 | 196,300.00 | 188,000.00 | 195,400.00 | 195,400.00 | 106,582 |
| 22 ene 2024 | 193,400.00 | 194,200.00 | 188,200.00 | 188,200.00 | 188,200.00 | 133,007 |
| 19 ene 2024 | 191,700.00 | 198,000.00 | 190,900.00 | 192,200.00 | 192,200.00 | 155,860 |
| 18 ene 2024 | 193,100.00 | 194,600.00 | 189,900.00 | 190,800.00 | 190,800.00 | 141,490 |
| 17 ene 2024 | 205,500.00 | 206,500.00 | 193,600.00 | 193,600.00 | 193,600.00 | 279,901 |
| 16 ene 2024 | 214,500.00 | 216,000.00 | 206,000.00 | 206,500.00 | 206,500.00 | 165,795 |
| 15 ene 2024 | 216,500.00 | 219,500.00 | 216,500.00 | 216,000.00 | 216,000.00 | 10,786 |
| 12 ene 2024 | 221,000.00 | 221,000.00 | 215,500.00 | 219,500.00 | 219,500.00 | 108,864 |
| 11 ene 2024 | 222,500.00 | 226,000.00 | 222,000.00 | 223,000.00 | 223,000.00 | 132,159 |
| 10 ene 2024 | 223,000.00 | 225,500.00 | 220,500.00 | 221,500.00 | 221,500.00 | 62,201 |
| 09 ene 2024 | 221,500.00 | 225,000.00 | 221,000.00 | 224,000.00 | 224,000.00 | 74,711 |
| 08 ene 2024 | 221,500.00 | 225,500.00 | 218,500.00 | 218,500.00 | 218,500.00 | 126,718 |
| 05 ene 2024 | 228,500.00 | 231,000.00 | 224,000.00 | 224,500.00 | 224,500.00 | 113,089 |
| 04 ene 2024 | 228,000.00 | 230,500.00 | 225,500.00 | 229,500.00 | 229,500.00 | 101,358 |
| 03 ene 2024 | 237,000.00 | 241,000.00 | 229,500.00 | 230,000.00 | 230,000.00 | 168,566 |
| 02 ene 2024 | 237,000.00 | 241,000.00 | 235,000.00 | 240,000.00 | 240,000.00 | 94,013 |
| 28 dic 2023 | 242,500.00 | 243,500.00 | 237,500.00 | 240,500.00 | 240,500.00 | 83,855 |
| 27 dic 2023 | 239,000.00 | 242,500.00 | 235,500.00 | 241,000.00 | 241,000.00 | 82,326 |
| 27 dic 2023 | 3130 Dividendo | |||||
| 26 dic 2023 | 240,000.00 | 243,000.00 | 237,500.00 | 241,500.00 | 238,370.00 | 129,257 |
| 22 dic 2023 | 240,500.00 | 243,500.00 | 233,500.00 | 236,000.00 | 232,941.28 | 136,172 |
| 21 dic 2023 | 235,000.00 | 243,500.00 | 235,000.00 | 240,000.00 | 236,889.44 | 108,308 |
| 20 dic 2023 | 242,500.00 | 244,000.00 | 237,000.00 | 238,500.00 | 235,408.88 | 152,948 |
| 19 dic 2023 | 234,500.00 | 245,000.00 | 232,500.00 | 241,500.00 | 238,370.00 | 181,987 |
| 18 dic 2023 | 230,500.00 | 236,000.00 | 230,000.00 | 234,000.00 | 230,967.20 | 97,661 |
| 15 dic 2023 | 229,000.00 | 231,500.00 | 226,500.00 | 231,500.00 | 228,499.61 | 123,829 |
| 14 dic 2023 | 227,000.00 | 232,500.00 | 226,000.00 | 228,500.00 | 225,538.48 | 253,986 |
| 13 dic 2023 | 230,000.00 | 231,000.00 | 224,500.00 | 224,500.00 | 221,590.33 | 226,925 |
| 12 dic 2023 | 234,000.00 | 235,500.00 | 228,500.00 | 230,000.00 | 227,019.05 | 294,128 |
| 11 dic 2023 | 241,000.00 | 247,500.00 | 237,000.00 | 241,000.00 | 237,876.48 | 283,408 |
| 08 dic 2023 | 235,500.00 | 244,000.00 | 224,500.00 | 238,500.00 | 235,408.88 | 792,455 |
| 07 dic 2023 | 267,500.00 | 267,500.00 | 253,000.00 | 261,500.00 | 258,110.78 | 195,154 |
| 06 dic 2023 | 269,500.00 | 271,500.00 | 264,500.00 | 265,000.00 | 261,565.42 | 141,942 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.